Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healixa Inc (OP: EMOR )

0.0440 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Aug 22, 2024 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.46%)
Aug 21, 2024 0.0450 0.0450 0.0431 0.0438 136,100 -0.00(-2.67%)
Aug 20, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+5.88%)
Aug 19, 2024 0.0450 0.0450 0.0425 0.0425 11,000 -0.00(-5.56%)
Aug 15, 2024 0.0450 0 -0.00(-6.25%)
Aug 14, 2024 0.0400 0.0480 0.0250 0.0480 83,470 +0.00(+0.00%)
Aug 12, 2024 0.0480 0 -0.00(-4.19%)
Aug 09, 2024 0.0460 0.0597 0.0460 0.0501 49,494 +0.01(+24.94%)
Aug 08, 2024 0.0401 0.0490 0.0401 0.0401 102,300 -0.01(-18.16%)
Aug 02, 2024 0.0490 0 +0.01(+20.39%)
Aug 01, 2024 0.0490 0.0490 0.0407 0.0407 94,901 -0.00(-9.76%)
Jul 31, 2024 0.0426 0.0451 0.0426 0.0451 1,100 -0.00(-9.80%)
Jul 30, 2024 0.0525 0.0550 0.0500 0.0500 71,000 +0.00(+0.00%)
Jul 29, 2024 0.0500 0.0525 0.0410 0.0500 46,000 +0.00(+0.00%)
Jul 26, 2024 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+17.37%)
Jul 25, 2024 0.0499 0.0499 0.0426 0.0426 27,681 -0.01(-14.80%)
Jul 24, 2024 0.0500 0.0500 0.0500 0.0500 91,184 -0.00(-0.99%)
Jul 23, 2024 0.0521 0.0600 0.0500 0.0505 180,828 -0.01(-11.40%)
Jul 22, 2024 0.0550 0.0570 0.0521 0.0570 39,095 +0.00(+7.55%)
Jul 19, 2024 0.0550 0.0550 0.0530 0.0530 12,820 -0.00(-4.50%)
Jul 18, 2024 0.0600 0.0600 0.0555 0.0555 10,400 +0.00(+6.32%)
Jul 17, 2024 0.0522 0.0522 0.0511 0.0522 33,333 +0.00(+2.15%)
Jul 16, 2024 0.0466 0.0642 0.0455 0.0511 314,078 +0.00(+9.66%)
Jul 15, 2024 0.0465 0.0490 0.0436 0.0466 12,000 -0.00(-6.80%)
Jul 12, 2024 0.0580 0.0580 0.0426 0.0500 328,400 +0.01(+13.64%)
Jul 11, 2024 0.0490 0.0490 0.0440 0.0440 55,499 -0.01(-10.20%)
Jul 10, 2024 0.0394 0.0490 0.0342 0.0490 295,834 +0.01(+43.27%)
Jul 09, 2024 0.0342 0.0342 0.0342 0.0342 7,018 +0.00(+0.00%)
Jul 08, 2024 0.0331 0.0342 0.0331 0.0342 27,061 +0.00(+0.00%)
Jul 05, 2024 0.0360 0.0360 0.0320 0.0342 148,417 -0.00(-6.04%)
Jul 03, 2024 0.0362 0.0364 0.0362 0.0364 9,004 +0.00(+0.00%)
Jul 02, 2024 0.0394 0.0394 0.0320 0.0364 141,338 +0.00(+10.98%)
Jul 01, 2024 0.0480 0.0480 0.0320 0.0328 46,989 +0.00(+2.50%)
Jun 28, 2024 0.0330 0.0340 0.0320 0.0320 188,204 +0.00(+6.67%)
Jun 27, 2024 0.0315 0.0320 0.0300 0.0300 49,413 +0.00(+5.26%)
Jun 26, 2024 0.0320 0.0330 0.0285 0.0285 176,909 -0.00(-6.86%)
Jun 25, 2024 0.0400 0.0400 0.0292 0.0306 228,260 -0.02(-38.80%)
Jun 24, 2024 0.0370 0.0500 0.0314 0.0500 928,950 +0.01(+11.11%)
Jun 21, 2024 0.0600 0.0600 0.0378 0.0450 321,150 -0.01(-16.04%)
Jun 20, 2024 0.0600 0.0650 0.0536 0.0536 47,658 -0.01(-10.67%)
Jun 18, 2024 0.0699 0.0699 0.0531 0.0600 70,461 -0.01(-14.29%)
Jun 17, 2024 0.0700 0.0700 0.0700 0.0700 11,357 +0.00(+6.06%)
Jun 13, 2024 0.0660 0 -0.01(-12.00%)
Jun 12, 2024 0.0750 0.0750 0.0750 0.0750 7,614 +0.00(+0.00%)
Jun 11, 2024 0.0750 0.0750 0.0750 0.0750 1,500 +0.01(+9.01%)
Jun 10, 2024 0.0790 0.0790 0.0688 0.0688 10,714 -0.01(-8.27%)
Jun 07, 2024 0.0700 0.0750 0.0680 0.0750 75,348 +0.00(+4.75%)
Jun 05, 2024 0.0716 20 -0.00(-4.53%)
Jun 04, 2024 0.0799 0.0800 0.0680 0.0750 101,764 +0.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.